AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:70.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616C000700002023-05-30 10:09AM EDT2023-06-16108.49110.30111.950.00-12,790278.52%
AAPL230623C000700002023-05-30 10:09AM EDT2023-06-23108.57110.70112.050.00--1231.84%
AAPL230721C000700002023-05-04 10:07AM EDT2023-07-2195.90110.20112.100.00-4214122.27%
AAPL230818C000700002023-04-24 9:30AM EDT2023-08-1895.750.000.000.00-260.00%
AAPL230915C000700002023-06-07 10:47AM EDT2023-09-15109.80110.55112.550.00-56,13195.46%
AAPL231020C000700002023-05-05 3:19PM EDT2023-10-20104.91111.50112.500.00-216090.89%
AAPL231215C000700002023-05-31 11:40AM EDT2023-12-15110.23111.90112.750.00-22280.59%
AAPL240119C000700002023-06-02 3:19PM EDT2024-01-19113.39112.00113.05+0.59+0.52%61,99476.22%
AAPL240315C000700002023-06-01 10:55AM EDT2024-03-15111.31111.95114.200.00-121972.95%
AAPL240621C000700002023-06-05 3:04PM EDT2024-06-21112.80112.55114.900.00-2972967.00%
AAPL240920C000700002023-05-11 3:45PM EDT2024-09-20106.75112.85115.850.00-82863.43%
AAPL241220C000700002023-05-23 11:02AM EDT2024-12-20107.00113.05116.750.00--160.49%
AAPL250117C000700002023-06-05 11:18AM EDT2025-01-17118.62113.60117.100.00-1197360.88%
AAPL250620C000700002023-05-17 11:23AM EDT2025-06-20106.52113.90117.600.00-231055.60%
AAPL251219C000700002023-06-08 11:09AM EDT2025-12-19115.75114.70118.450.00-147852.31%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230616P000700002023-05-26 2:59PM EDT2023-06-160.010.000.010.00-213,610196.88%
AAPL230721P000700002023-06-02 9:36AM EDT2023-07-210.010.000.020.00-32,19890.63%
AAPL230818P000700002023-06-09 11:55AM EDT2023-08-180.020.010.020.00-135972.66%
AAPL230915P000700002023-06-09 9:30AM EDT2023-09-150.020.020.04-0.01-33.33%18,41065.23%
AAPL231020P000700002023-06-06 12:04PM EDT2023-10-200.030.000.140.00-21,65161.33%
AAPL231117P000700002023-06-05 2:22PM EDT2023-11-170.060.010.140.00-1012956.25%
AAPL231215P000700002023-06-06 1:41PM EDT2023-12-150.090.050.070.00-83,24350.78%
AAPL240119P000700002023-06-08 9:45AM EDT2024-01-190.110.100.150.00-155,10350.68%
AAPL240315P000700002023-06-08 2:14PM EDT2024-03-150.170.100.250.00-3481849.71%
AAPL240621P000700002023-06-06 10:56AM EDT2024-06-210.350.110.410.00-72,95846.05%
AAPL240920P000700002023-06-08 2:24PM EDT2024-09-200.430.110.590.00-74543.85%
AAPL241220P000700002023-06-07 10:08AM EDT2024-12-200.600.360.830.00-12342.60%
AAPL250117P000700002023-06-07 2:29PM EDT2025-01-170.560.460.65-0.10-15.15%11,88439.82%
AAPL250620P000700002023-05-30 9:30AM EDT2025-06-201.180.321.120.00-55839.19%
AAPL251219P000700002023-06-02 12:55PM EDT2025-12-190.990.961.40-0.30-23.26%129936.74%